NASDAQ : TRMD
TORM plc — Price history
Energy · Oil & Gas Midstream · United Kingdom
Last price 43.045 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TORM plc (TRMD) closed at 40.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 42.01 | 42.41 | 39.91 | 40.18 | 1,187,805 | -5.88% |
| 2026-10-30 | 42.76 | 43.31 | 42.13 | 42.69 | 1,118,083 | -0.82% |
| 2026-10-29 | 41.88 | 43.13 | 41.42 | 43.045 | 1,330,394 | +3.20% |
| 2026-10-28 | 42.06 | 42.64 | 41.45 | 41.71 | 1,311,413 | +3.32% |
| 2026-10-27 | 40.69 | 41.4 | 40.265 | 40.37 | 937,349 | -1.70% |
| 2026-10-26 | 40.37 | 41.5 | 39.93 | 41.07 | 1,225,320 | +2.96% |
| 2026-10-23 | 39.01 | 40.09 | 38.86 | 39.89 | 1,018,180 | +3.53% |
| 2026-10-22 | 38.57 | 39.195 | 38.03 | 38.53 | 1,285,210 | -2.08% |
| 2026-10-21 | 38.39 | 39.53 | 38.39 | 39.35 | 1,563,424 | +3.53% |
| 2026-10-20 | 37.38 | 38.16 | 37.2 | 38.01 | 1,622,756 | +1.06% |
| 2026-10-19 | 38.37 | 39.15 | 36.882 | 37.61 | 2,004,884 | -1.54% |
| 2026-10-16 | 39.34 | 39.57 | 38.13 | 38.2 | 1,697,825 | -1.27% |
| 2026-10-15 | 38.82 | 39.725 | 38.5 | 38.69 | 2,086,350 | -3.06% |
| 2026-10-14 | 41.86 | 41.86 | 39 | 39.91 | 2,429,075 | -2.92% |
| 2026-10-13 | 40.75 | 41.155 | 40.57 | 41.11 | 1,522,664 | +0.46% |
| 2026-10-12 | 41.56 | 41.75 | 40.59 | 40.92 | 2,078,289 | +2.45% |
| 2026-10-09 | 40 | 40.65 | 39.78 | 39.94 | 1,663,781 | -0.30% |
| 2026-10-08 | 39.92 | 40.445 | 39.7 | 40.06 | 2,922,117 | +2.93% |
| 2026-10-07 | 39.31 | 39.525 | 38.85 | 38.92 | 2,226,542 | -0.33% |
| 2026-10-06 | 39.4 | 39.5 | 38.371 | 39.05 | 7,424,131 | -4.87% |
| 2026-10-05 | 41.15 | 41.545 | 38.97 | 41.05 | 2,359,695 | +2.62% |
| 2026-10-02 | 39.3 | 40 | 38.87 | 40 | 2,136,075 | +3.09% |
| 2026-10-01 | 37.51 | 38.94 | 37.35 | 38.8 | 1,173,509 | +1.97% |
| 2026-09-30 | 38.09 | 38.825 | 37.845 | 38.05 | 1,919,359 | +5.26% |
| 2026-09-29 | 35.34 | 36.4 | 35.34 | 36.15 | 1,171,818 | +2.06% |
| 2026-09-28 | 35.65 | 35.85 | 35.09 | 35.42 | 1,855,398 | +3.21% |
| 2026-09-25 | 34.35 | 34.89 | 33.81 | 34.32 | 2,230,374 | +0.06% |
| 2026-09-24 | 34.26 | 35.155 | 33.81 | 34.3 | 2,932,061 | -0.35% |
| 2026-09-23 | 34.83 | 35.16 | 33.96 | 34.42 | 2,541,868 | -0.61% |
| 2026-09-22 | 35.54 | 35.83 | 34.6 | 34.63 | 2,371,199 | -6.71% |
| 2026-09-21 | 37.47 | 38.38 | 36.95 | 37.12 | 1,760,251 | -2.90% |
| 2026-09-18 | 37.71 | 38.73 | 37.31 | 38.23 | 1,861,251 | +4.37% |
| 2026-09-17 | 36.52 | 37.21 | 36.31 | 36.63 | 1,194,725 | +0.08% |
| 2026-09-16 | 35.9 | 37.22 | 35.72 | 36.6 | 2,779,967 | +4.78% |
| 2026-09-15 | 32.59 | 35.01 | 32.43 | 34.93 | 8,387,473 | -1.16% |
| 2026-09-14 | 35.21 | 35.645 | 34.652 | 35.34 | 1,429,380 | +0.74% |
| 2026-09-11 | 34.26 | 35.34 | 34.2 | 35.08 | 1,359,617 | +1.39% |
| 2026-09-10 | 33.5 | 34.75 | 33.28 | 34.6 | 1,729,241 | +4.66% |
| 2026-09-09 | 35.58 | 35.938 | 34.88 | 35.46 | 1,558,069 | +1.49% |
| 2026-09-08 | 35.52 | 35.579 | 34.5 | 34.94 | 1,298,952 | -0.68% |
| 2026-09-04 | 34.48 | 35.53 | 34.48 | 35.18 | 1,115,434 | +2.93% |
| 2026-09-03 | 34 | 34.55 | 33.93 | 34.18 | 1,063,422 | +0.97% |
| 2026-09-02 | 33.1 | 33.9 | 32.86 | 33.85 | 940,633 | +1.93% |
| 2026-09-01 | 33 | 33.45 | 32.76 | 33.21 | 762,173 | +1.22% |
| 2026-08-31 | 33.09 | 33.09 | 32.295 | 32.81 | 930,415 | +0.58% |
| 2026-08-28 | 32.23 | 32.74 | 31.98 | 32.62 | 781,925 | +2.58% |
| 2026-08-27 | 30.52 | 31.9 | 30.5 | 31.8 | 894,493 | +5.72% |
| 2026-08-26 | 31.42 | 31.98 | 29.925 | 30.08 | 2,103,320 | -4.42% |
| 2026-08-25 | 31.58 | 31.85 | 31.41 | 31.47 | 484,901 | -0.54% |
| 2026-08-24 | 31.825 | 32.109 | 31.5 | 31.64 | 738,115 | -0.50% |
| 2026-08-21 | 31.92 | 32.54 | 31.675 | 31.8 | 529,515 | +2.38% |
| 2026-08-20 | 31.18 | 31.39 | 30.845 | 31.06 | 411,627 | +0.29% |
| 2026-08-19 | 31.18 | 31.39 | 30.69 | 30.97 | 552,152 | +2.55% |
| 2026-08-18 | 30.54 | 30.54 | 30.03 | 30.2 | 374,643 | -1.34% |
| 2026-08-17 | 30.26 | 30.72 | 30.08 | 30.61 | 370,170 | +1.76% |
| 2026-08-14 | 29.81 | 30.2 | 29.71 | 30.08 | 493,408 | +2.42% |
| 2026-08-13 | 29.09 | 29.82 | 29.09 | 29.37 | 653,327 | +1.38% |
| 2026-08-12 | 28.44 | 29.08 | 28.3 | 28.97 | 588,734 | +1.19% |
| 2026-08-11 | 29.015 | 29.08 | 28.33 | 28.63 | 573,278 | -1.92% |
| 2026-08-10 | 29.59 | 29.61 | 29.165 | 29.19 | 309,218 | -1.02% |
| 2026-08-07 | 29.56 | 29.91 | 29.001 | 29.49 | 464,100 | +0.00% |
| 2026-08-06 | 29.13 | 29.695 | 29.04 | 29.49 | 359,849 | +3.04% |
| 2026-08-05 | 29.6 | 29.7 | 28.61 | 28.62 | 575,839 | -2.52% |
| 2026-08-04 | 30.02 | 30.02 | 29.3 | 29.36 | 417,837 | -2.72% |
| 2026-08-03 | 30.25 | 30.339 | 29.47 | 30.18 | 443,903 | -0.43% |
| 2026-07-31 | 30.45 | 30.54 | 30.02 | 30.31 | 288,623 | +0.23% |
| 2026-07-30 | 29.76 | 30.335 | 29.57 | 30.24 | 336,028 | +1.37% |
| 2026-07-29 | 30.13 | 30.34 | 29.69 | 29.83 | 459,717 | +0.10% |
| 2026-07-28 | 30 | 30.41 | 29.75 | 29.8 | 427,344 | +0.00% |
| 2026-07-27 | 29.33 | 30.065 | 29.12 | 29.8 | 514,592 | -1.59% |
| 2026-07-24 | 30.25 | 30.68 | 30.15 | 30.28 | 381,964 | +0.30% |
| 2026-07-23 | 29.74 | 30.285 | 29.59 | 30.19 | 381,304 | +2.41% |
| 2026-07-22 | 30.25 | 30.29 | 29.44 | 29.48 | 415,286 | -1.40% |
| 2026-07-21 | 29.635 | 30.09 | 29.05 | 29.9 | 642,066 | +2.82% |
| 2026-07-20 | 28.73 | 29.44 | 28.73 | 29.08 | 371,298 | +2.21% |
| 2026-07-17 | 28.87 | 28.87 | 28.27 | 28.45 | 483,395 | -3.23% |
| 2026-07-16 | 29.34 | 30.05 | 29.32 | 29.4 | 438,968 | -0.81% |
| 2026-07-15 | 29.59 | 29.76 | 28.945 | 29.64 | 384,670 | +0.73% |
| 2026-07-14 | 29.07 | 29.95 | 29.07 | 29.425 | 366,725 | +1.96% |
| 2026-07-13 | 29.9 | 30.043 | 28.84 | 28.86 | 528,039 | -2.10% |
| 2026-07-10 | 28.25 | 29.5 | 28.25 | 29.48 | 631,792 | +5.06% |
| 2026-07-09 | 28.86 | 28.86 | 27.7 | 28.06 | 560,812 | -3.37% |
| 2026-07-08 | 28.59 | 29.14 | 28.5 | 29.04 | 698,708 | +2.43% |
| 2026-07-07 | 27.94 | 28.5 | 27.94 | 28.35 | 502,341 | +1.29% |
| 2026-07-06 | 27.63 | 28.62 | 27.41 | 27.99 | 632,934 | +1.05% |
| 2026-07-02 | 27.08 | 28.25 | 27.08 | 27.7 | 764,284 | +5.52% |
| 2026-07-01 | 25.53 | 26.49 | 25.52 | 26.25 | 759,750 | +0.73% |
| 2026-06-30 | 26.06 | 26.15 | 25.52 | 26.06 | 1,203,524 | -0.95% |
| 2026-06-29 | 27.08 | 27.3 | 26.29 | 26.31 | 818,770 | -1.86% |
| 2026-06-26 | 27.21 | 27.66 | 26.22 | 26.81 | 1,088,475 | -3.21% |
| 2026-06-25 | 28.62 | 28.99 | 27.44 | 27.7 | 1,321,785 | -3.48% |
| 2026-06-24 | 29.6 | 29.82 | 28.61 | 28.7 | 1,606,402 | -1.51% |
| 2026-06-23 | 28.46 | 29.26 | 27.71 | 29.14 | 4,850,204 | -3.73% |
| 2026-06-22 | 29.5 | 30.46 | 29.5 | 30.27 | 670,816 | +2.92% |
| 2026-06-18 | 28.6 | 29.42 | 28.08 | 29.41 | 849,474 | +1.34% |
| 2026-06-17 | 29.94 | 30.06 | 29 | 29.02 | 512,657 | -2.36% |
| 2026-06-16 | 30.39 | 30.62 | 29.36 | 29.72 | 491,208 | -1.10% |
| 2026-06-15 | 30.485 | 30.6 | 29.46 | 30.05 | 799,845 | -1.15% |
| 2026-06-12 | 28.79 | 30.41 | 28.671 | 30.4 | 726,500 | +5.01% |
| 2026-06-11 | 29.67 | 30.31 | 28.81 | 28.95 | 638,361 | -0.79% |
| 2026-06-10 | 29.17 | 29.96 | 29.07 | 29.18 | 668,895 | +0.76% |
| 2026-06-09 | 28.64 | 29.08 | 28.57 | 28.96 | 711,164 | +0.94% |
| 2026-06-08 | 29.45 | 29.6 | 28.55 | 28.69 | 763,533 | +0.88% |
| 2026-06-05 | 28.1 | 28.91 | 28.1 | 28.44 | 503,727 | +1.21% |
| 2026-06-04 | 28.07 | 28.47 | 28.045 | 28.1 | 504,619 | -0.25% |
| 2026-06-03 | 28.16 | 28.878 | 27.99 | 28.17 | 671,507 | +0.11% |
| 2026-06-02 | 28.27 | 28.43 | 28.08 | 28.14 | 954,873 | +0.43% |
| 2026-06-01 | 27.35 | 28.276 | 27.18 | 28.02 | 883,580 | +2.86% |
| 2026-05-29 | 27.69 | 27.86 | 27.12 | 27.24 | 1,184,812 | -2.58% |
| 2026-05-28 | 28.76 | 28.834 | 27.835 | 27.96 | 1,066,328 | -3.98% |
| 2026-05-27 | 30.63 | 30.63 | 29.67 | 29.82 | 1,175,390 | -3.09% |
| 2026-05-26 | 31.08 | 31.41 | 30.45 | 30.77 | 932,331 | -1.66% |
| 2026-05-22 | 32.05 | 32.05 | 31.16 | 31.29 | 1,145,199 | -3.69% |
| 2026-05-21 | 32.78 | 33.2 | 32.38 | 32.49 | 690,788 | -0.64% |
| 2026-05-20 | 31.98 | 32.79 | 31.71 | 32.7 | 1,095,883 | +3.22% |
| 2026-05-19 | 32.88 | 32.94 | 31.625 | 31.68 | 1,114,417 | -2.49% |
| 2026-05-18 | 32 | 32.83 | 31.862 | 32.49 | 904,884 | +1.44% |
| 2026-05-15 | 31.48 | 32.05 | 31.08 | 32.03 | 893,612 | +1.49% |
| 2026-05-14 | 32.82 | 32.96 | 31.52 | 31.56 | 1,289,036 | -3.31% |
| 2026-05-13 | 35 | 35.33 | 32.14 | 32.64 | 2,161,523 | -5.58% |